Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FS KKR Capital Corp (NY: FSK )

20.02 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.088 9.144 8.989 9.069 832,424 -0.07(-0.75%)
Oct 29, 2020 8.871 9.153 8.833 9.138 852,666 +0.13(+1.45%)
Oct 28, 2020 8.877 9.150 8.858 9.007 1,040,032 -0.09(-1.02%)
Oct 27, 2020 9.343 9.411 9.094 9.101 656,013 -0.29(-3.04%)
Oct 26, 2020 9.616 9.622 9.343 9.386 693,272 -0.35(-3.57%)
Oct 23, 2020 9.691 9.778 9.610 9.734 824,697 +0.08(+0.84%)
Oct 22, 2020 9.566 9.702 9.566 9.653 566,304 +0.09(+0.97%)
Oct 21, 2020 9.647 9.743 9.548 9.560 674,922 -0.10(-1.03%)
Oct 20, 2020 9.753 9.784 9.635 9.660 759,950 -0.01(-0.06%)
Oct 19, 2020 9.815 9.852 9.632 9.666 859,500 -0.14(-1.46%)
Oct 16, 2020 9.846 9.877 9.778 9.809 905,509 -0.04(-0.38%)
Oct 15, 2020 9.666 9.852 9.666 9.846 838,513 +0.04(+0.44%)
Oct 14, 2020 9.834 9.921 9.790 9.802 694,711 -0.03(-0.32%)
Oct 13, 2020 9.883 9.934 9.783 9.834 712,227 -0.06(-0.63%)
Oct 12, 2020 10.07 10.08 9.883 9.896 534,239 -0.17(-1.73%)
Oct 09, 2020 10.19 10.24 10.07 10.07 530,427 -0.11(-1.04%)
Oct 08, 2020 10.12 10.21 10.12 10.18 477,112 +0.06(+0.55%)
Oct 07, 2020 10.09 10.19 10.06 10.12 617,940 +0.06(+0.62%)
Oct 06, 2020 10.16 10.23 10.05 10.06 624,217 -0.11(-1.04%)
Oct 05, 2020 10.25 10.37 10.16 10.16 565,207 -0.06(-0.61%)
Oct 02, 2020 9.939 10.26 9.473 10.22 843,854 +0.16(+1.54%)
Oct 01, 2020 9.939 10.14 9.840 10.07 1,351,875 +0.22(+2.21%)
Sep 30, 2020 9.834 9.921 9.784 9.852 850,538 +0.00(+0.00%)
Sep 29, 2020 9.976 10.08 9.834 9.852 622,127 -0.12(-1.25%)
Sep 28, 2020 9.852 10.14 9.852 9.976 823,981 +0.17(+1.77%)
Sep 25, 2020 9.579 9.802 9.579 9.802 1,096,270 +0.16(+1.61%)
Sep 24, 2020 9.579 9.753 9.517 9.647 976,437 +0.03(+0.32%)
Sep 23, 2020 9.759 9.834 9.604 9.616 908,119 -0.14(-1.40%)
Sep 22, 2020 9.759 9.914 9.747 9.753 803,997 -0.02(-0.19%)
Sep 21, 2020 9.709 9.846 9.709 9.771 1,060,737 -0.04(-0.38%)
Sep 18, 2020 9.834 9.883 9.778 9.809 987,448 -0.07(-0.69%)
Sep 17, 2020 9.784 9.914 9.784 9.877 623,318 -0.01(-0.06%)
Sep 16, 2020 9.877 9.995 9.877 9.883 1,029,891 -0.03(-0.31%)
Sep 15, 2020 9.877 10.00 9.846 9.914 1,366,625 +0.13(+1.33%)
Sep 14, 2020 9.730 9.874 9.724 9.784 1,522,419 +0.10(+1.05%)
Sep 11, 2020 9.592 9.730 9.586 9.682 840,239 +0.07(+0.75%)
Sep 10, 2020 9.592 9.766 9.550 9.610 988,979 +0.02(+0.25%)
Sep 09, 2020 9.574 9.634 9.479 9.586 1,203,150 +0.08(+0.88%)
Sep 08, 2020 9.598 9.690 9.503 9.503 978,459 -0.14(-1.49%)
Sep 04, 2020 9.574 9.706 9.449 9.646 684,992 +0.18(+1.90%)
Sep 03, 2020 9.574 9.658 9.449 9.467 636,813 -0.09(-0.94%)
Sep 02, 2020 9.592 9.646 9.449 9.556 1,002,169 -0.04(-0.44%)
Sep 01, 2020 9.574 9.688 9.539 9.598 666,058 +0.01(+0.12%)
Aug 31, 2020 9.574 9.634 9.550 9.586 897,694 -0.03(-0.31%)
Aug 28, 2020 9.682 9.724 9.562 9.616 869,484 +0.05(+0.56%)
Aug 27, 2020 9.449 9.658 9.449 9.562 1,178,967 +0.07(+0.69%)
Aug 26, 2020 9.544 9.550 9.455 9.497 1,041,183 -0.10(-1.06%)
Aug 25, 2020 9.844 9.892 9.509 9.598 752,062 -0.19(-1.96%)
Aug 24, 2020 9.574 9.814 9.455 9.790 1,050,929 +0.34(+3.54%)
Aug 21, 2020 9.437 9.467 9.287 9.455 934,992 +0.03(+0.32%)
Aug 20, 2020 9.359 9.485 9.341 9.425 1,002,388 -0.01(-0.13%)
Aug 19, 2020 9.515 9.556 9.419 9.437 792,605 -0.05(-0.57%)
Aug 18, 2020 9.574 9.676 9.472 9.491 965,493 -0.11(-1.18%)
Aug 17, 2020 9.706 9.742 9.503 9.604 971,805 -0.05(-0.56%)
Aug 14, 2020 9.604 9.772 9.556 9.658 777,572 -0.04(-0.37%)
Aug 13, 2020 9.754 9.820 9.646 9.694 856,228 -0.08(-0.80%)
Aug 12, 2020 9.670 9.874 9.670 9.772 938,307 +0.17(+1.74%)
Aug 11, 2020 9.766 9.963 9.515 9.604 1,795,079 -0.61(-5.98%)
Aug 10, 2020 9.910 10.32 9.856 10.21 1,042,779 +0.37(+3.71%)
Aug 07, 2020 9.574 9.904 9.512 9.850 1,121,322 +0.25(+2.62%)
Aug 06, 2020 9.658 9.730 9.574 9.598 962,231 -0.05(-0.50%)
Aug 05, 2020 9.521 9.652 9.521 9.646 895,543 +0.17(+1.77%)
Aug 04, 2020 9.503 9.527 9.407 9.479 825,475 -0.03(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.